Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

E3 Lithium Limited (ETL.V)

TSXV - TSXV Real Time Price. Currency in CAD
2.3400+0.2000 (+9.35%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232.15002.34002.15002.34002.3400290,300
Jan 26, 20232.09002.18002.09002.14002.1400113,300
Jan 25, 20232.07002.08002.04002.08002.080020,100
Jan 24, 20232.07002.10002.02002.07002.070063,900
Jan 23, 20232.18002.19002.05002.11002.110095,700
Jan 20, 20232.06002.16002.05002.15002.1500109,100
Jan 19, 20231.98002.07001.96002.05002.0500154,900
Jan 18, 20231.94001.97001.94001.96001.960034,200
Jan 17, 20231.95001.98001.92001.94001.940024,700
Jan 16, 20231.95001.96001.91001.95001.950059,300
Jan 13, 20231.92001.94001.91001.93001.930032,900
Jan 12, 20231.99001.99001.90001.91001.910084,500
Jan 11, 20231.96001.96001.92001.93001.93008,500
Jan 10, 20231.93001.94001.90001.92001.920041,400
Jan 09, 20231.94001.99001.89001.89001.8900120,800
Jan 06, 20231.92002.02001.91001.93001.930081,000
Jan 05, 20231.95001.95001.89001.92001.920097,200
Jan 04, 20231.94002.05001.93001.94001.9400100,900
Jan 03, 20231.87001.91001.82001.89001.8900195,100
Dec 30, 20222.00002.00001.89001.93001.9300268,700
Dec 29, 20222.02002.04002.00002.00002.000023,300
Dec 28, 20222.08002.08002.00002.01002.010020,300
Dec 23, 20222.02002.04002.00002.03002.030042,200
Dec 22, 20222.06002.06002.00002.01002.010062,700
Dec 21, 20222.02002.08002.02002.04002.040025,600
Dec 20, 20222.08002.08002.01002.02002.0200102,200
Dec 19, 20222.13002.16002.06002.07002.070064,000
Dec 16, 20222.16002.17002.11002.13002.130035,700
Dec 15, 20222.19002.21002.16002.18002.180095,000
Dec 14, 20222.29002.29002.17002.19002.1900119,900
Dec 13, 20222.30002.31002.25002.31002.310021,500
Dec 12, 20222.30002.30002.22002.25002.250046,700
Dec 09, 20222.30002.32002.25002.26002.260063,300
Dec 08, 20222.37002.37002.20002.20002.200091,200
Dec 07, 20222.43002.43002.31002.32002.3200101,000
Dec 06, 20222.50002.50002.37002.39002.390084,600
Dec 05, 20222.49002.55002.44002.46002.460082,000
Dec 02, 20222.50002.55002.43002.52002.5200229,900
Dec 01, 20222.35002.56002.35002.52002.5200151,800
Nov 30, 20222.56002.56002.42002.44002.4400115,000
Nov 29, 20222.54002.60002.48002.56002.5600262,600
Nov 28, 20222.46002.52002.26002.47002.4700475,700
Nov 25, 20222.12002.12002.05002.08002.08007,800
Nov 24, 20222.13002.13002.04002.04002.040016,000
Nov 23, 20222.02002.10002.02002.08002.080016,900
Nov 22, 20222.04002.04002.00002.02002.020012,000
Nov 21, 20222.07002.10001.99002.04002.040049,200
Nov 18, 20222.13002.14002.12002.13002.130010,400
Nov 17, 20222.09002.15002.05002.14002.140048,400
Nov 16, 20222.15002.15002.09002.09002.090013,900
Nov 15, 20222.18002.18002.09002.13002.130032,400
Nov 14, 20222.14002.15002.08002.14002.140042,300
Nov 11, 20222.12002.15002.09002.10002.100053,200
Nov 10, 20222.12002.18002.06002.12002.120067,800
Nov 09, 20222.06002.13001.98002.05002.050066,200
Nov 08, 20221.97002.13001.97002.11002.1100115,900
Nov 07, 20221.92001.93001.74001.93001.9300298,200
Nov 04, 20221.90001.91001.80001.86001.8600125,900
Nov 03, 20222.02002.02001.86001.86001.8600133,100
Nov 02, 20222.04002.08001.96001.99001.990074,600
Nov 01, 20222.05002.05001.96002.05002.050041,600
Oct 31, 20222.13002.13001.94001.96001.9600282,500
Oct 28, 20222.19002.19002.08002.09002.0900124,000
Oct 27, 20222.19002.24002.15002.15002.150031,300
Oct 26, 20222.19002.22002.17002.22002.220014,600
Oct 25, 20222.13002.18002.10002.17002.170022,100
Oct 24, 20222.19002.19002.12002.13002.130036,800
Oct 21, 20222.16002.19002.14002.19002.190032,600
Oct 20, 20222.25002.25002.17002.19002.190069,500
Oct 19, 20222.19002.22002.16002.22002.220018,800
Oct 18, 20222.19002.19002.15002.19002.190052,200
Oct 17, 20222.23002.25002.20002.20002.200020,800
Oct 14, 20222.25002.26002.22002.22002.220022,700
Oct 13, 20222.23002.28002.20002.26502.265048,600
Oct 12, 20222.31002.31002.24002.24002.24006,200
Oct 11, 20222.36002.36002.21002.24002.2400121,500
Oct 07, 20222.36002.42002.32002.37002.370031,600
Oct 06, 20222.40002.42002.36002.38002.38007,100
Oct 05, 20222.41002.44002.35002.39002.390011,700
Oct 04, 20222.31002.48002.31002.37002.370089,600
Oct 03, 20222.25002.35002.24002.32002.320039,300
Sep 30, 20222.25002.29002.17002.27002.270062,700
Sep 29, 20222.28002.31002.20002.21002.210065,200
Sep 28, 20222.30002.33002.25002.26002.260064,400
Sep 27, 20222.30002.37002.27002.28002.280038,900
Sep 26, 20222.29002.32002.26002.28002.280061,900
Sep 23, 20222.37002.37002.26002.29002.290049,600
Sep 22, 20222.43002.43002.30002.43002.430052,400
Sep 21, 20222.48002.48002.44002.48002.48003,600
Sep 20, 20222.50002.52002.41002.45002.450098,800
Sep 19, 20222.50002.54002.40002.53002.530058,500
Sep 16, 20222.48002.49002.41002.47002.470092,500
Sep 15, 20222.52002.56002.49002.50502.505045,000
Sep 14, 20222.58002.59002.51002.53002.530095,600
Sep 13, 20222.58002.61002.52002.59002.5900104,900
Sep 12, 20222.61002.63002.58002.60002.600036,300
Sep 09, 20222.65002.67002.57002.60002.600036,600
Sep 08, 20222.57002.67002.56002.61002.610034,400
Sep 07, 20222.56002.57002.54002.57002.570018,600
Sep 06, 20222.56002.62002.53002.58002.580045,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement